SHE:300105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.51	6.51	6.16	6.22	-	-0.16%	3,569,400
May 27, 2026	6.39	6.44	6.16	6.23	6.23	-2.66%	8,640,780
May 26, 2026	6.70	6.70	6.32	6.40	6.40	-4.90%	9,212,700
May 25, 2026	6.63	6.81	6.58	6.73	6.73	2.12%	9,113,780
May 22, 2026	6.51	6.77	6.42	6.74	6.59	3.69%	10,245,900
May 21, 2026	6.73	6.82	6.48	6.50	6.36	-3.42%	9,082,400
May 20, 2026	6.82	6.87	6.67	6.73	6.58	-2.18%	7,158,900
May 19, 2026	6.67	6.89	6.67	6.88	6.73	2.53%	8,574,600
May 18, 2026	6.60	6.73	6.60	6.71	6.56	0.90%	7,443,900
May 15, 2026	6.71	6.77	6.61	6.65	6.50	-1.19%	7,586,200
May 14, 2026	6.97	6.97	6.72	6.73	6.58	-3.30%	9,867,900
May 13, 2026	6.80	7.03	6.79	6.96	6.81	2.20%	11,722,600
May 12, 2026	6.89	6.95	6.79	6.81	6.66	-1.73%	6,448,201
May 11, 2026	6.90	7.00	6.88	6.93	6.78	0.43%	6,769,022
May 8, 2026	6.94	6.94	6.85	6.90	6.75	-0.58%	8,008,218
May 7, 2026	6.98	7.08	6.92	6.94	6.79	-0.72%	8,621,500
May 6, 2026	6.89	7.00	6.87	6.99	6.83	1.16%	9,194,900
Apr 30, 2026	6.87	6.93	6.81	6.91	6.76	0.29%	8,665,600
Apr 29, 2026	6.68	6.93	6.66	6.89	6.74	2.84%	11,153,400
Apr 28, 2026	6.72	6.77	6.64	6.70	6.55	-0.89%	7,865,901
Apr 27, 2026	6.74	6.77	6.55	6.76	6.61	-0.44%	13,666,700
Apr 24, 2026	6.53	6.85	6.53	6.79	6.64	3.35%	19,359,850
Apr 23, 2026	6.54	6.59	6.43	6.57	6.42	0.77%	8,109,620
Apr 22, 2026	6.57	6.57	6.47	6.52	6.37	-0.46%	6,606,600
Apr 21, 2026	6.61	6.63	6.49	6.55	6.40	-1.21%	7,455,900
Apr 20, 2026	6.56	6.64	6.51	6.63	6.48	0.76%	6,263,700
Apr 17, 2026	6.73	6.73	6.52	6.58	6.43	-2.23%	9,582,200
Apr 16, 2026	6.63	6.73	6.58	6.73	6.58	1.36%	6,074,900
Apr 15, 2026	6.69	6.72	6.60	6.64	6.49	-0.75%	6,346,420
Apr 14, 2026	6.66	6.69	6.53	6.69	6.54	1.06%	7,463,700
Apr 13, 2026	6.68	6.70	6.58	6.62	6.47	-1.78%	11,656,010
Apr 10, 2026	6.75	6.81	6.70	6.74	6.59	1.05%	6,015,000
Apr 9, 2026	6.75	6.82	6.63	6.67	6.52	-1.91%	7,560,400
Apr 8, 2026	6.71	6.81	6.68	6.80	6.65	3.03%	8,385,400
Apr 7, 2026	6.50	6.63	6.47	6.60	6.45	2.01%	6,556,400
Apr 3, 2026	6.73	6.74	6.46	6.47	6.33	-3.72%	8,761,300
Apr 2, 2026	6.81	6.88	6.64	6.72	6.57	-1.75%	9,720,800
Apr 1, 2026	6.85	6.92	6.78	6.84	6.69	1.18%	8,378,104
Mar 31, 2026	6.95	6.99	6.73	6.76	6.61	-2.73%	9,772,200
Mar 30, 2026	7.04	7.15	6.83	6.95	6.80	-2.52%	12,156,500
Mar 27, 2026	7.00	7.18	7.00	7.13	6.97	0.28%	7,430,260
Mar 26, 2026	7.34	7.34	7.07	7.11	6.95	-3.13%	10,035,700
Mar 25, 2026	7.23	7.37	7.20	7.34	7.18	1.52%	9,960,004
Mar 24, 2026	7.03	7.24	6.89	7.23	7.07	5.55%	14,906,100
Mar 23, 2026	7.25	7.28	6.76	6.85	6.70	-6.80%	17,807,200
Mar 20, 2026	7.57	7.73	7.35	7.35	7.19	-2.91%	15,476,190
Mar 19, 2026	7.62	7.73	7.52	7.57	7.40	-1.56%	9,627,506
Mar 18, 2026	7.59	7.78	7.56	7.69	7.52	1.59%	11,305,200
Mar 17, 2026	7.80	7.86	7.56	7.57	7.40	-2.57%	10,837,000
Mar 16, 2026	7.95	7.98	7.70	7.77	7.60	-1.89%	12,493,200